Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BAT (NY: BTI )

37.44 -0.13 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.161 9.213 9.137 9.213 246,496 +0.05(+0.56%)
Apr 28, 2005 9.115 9.205 9.115 9.161 145,118 +0.02(+0.24%)
Apr 27, 2005 9.073 9.158 9.073 9.139 156,972 +0.12(+1.36%)
Apr 26, 2005 9.076 9.076 9.002 9.017 251,401 -0.17(-1.81%)
Apr 25, 2005 9.098 9.200 9.095 9.183 233,823 +0.16(+1.79%)
Apr 22, 2005 9.010 9.081 9.010 9.022 147,570 +0.04(+0.41%)
Apr 21, 2005 9.037 9.051 8.944 8.985 748,073 +0.15(+1.75%)
Apr 20, 2005 8.785 8.971 8.745 8.831 338,063 +0.02(+0.28%)
Apr 19, 2005 8.736 8.870 8.716 8.807 194,580 +0.03(+0.31%)
Apr 18, 2005 8.782 8.831 8.755 8.780 129,993 -0.03(-0.39%)
Apr 15, 2005 8.824 8.889 8.809 8.814 105,874 -0.12(-1.34%)
Apr 14, 2005 8.922 9.000 8.904 8.934 179,455 -0.08(-0.87%)
Apr 13, 2005 8.939 9.027 8.939 9.012 519,154 +0.09(+1.01%)
Apr 12, 2005 8.880 8.926 8.863 8.922 240,364 -0.04(-0.41%)
Apr 11, 2005 8.836 8.975 8.836 8.958 362,999 +0.18(+2.09%)
Apr 08, 2005 8.772 8.807 8.726 8.775 119,364 -0.03(-0.31%)
Apr 07, 2005 8.790 8.826 8.750 8.802 117,729 -0.06(-0.72%)
Apr 06, 2005 8.843 8.880 8.834 8.865 122,634 +0.03(+0.36%)
Apr 05, 2005 8.748 8.880 8.748 8.834 210,114 +0.31(+3.62%)
Apr 04, 2005 8.506 8.552 8.498 8.525 67,857 -0.04(-0.43%)
Apr 01, 2005 8.687 8.738 8.552 8.562 138,577 -0.07(-0.82%)
Mar 31, 2005 8.648 8.684 8.611 8.633 107,101 -0.04(-0.45%)
Mar 30, 2005 8.550 8.684 8.550 8.672 136,533 +0.11(+1.29%)
Mar 29, 2005 8.528 8.655 8.528 8.562 206,844 +0.01(+0.11%)
Mar 28, 2005 8.489 8.596 8.489 8.552 86,662 -0.03(-0.37%)
Mar 24, 2005 8.542 8.594 8.535 8.584 136,533 +0.04(+0.49%)
Mar 23, 2005 8.584 8.599 8.542 8.542 96,064 -0.11(-1.24%)
Mar 22, 2005 8.653 8.926 8.635 8.650 185,178 +0.03(+0.37%)
Mar 21, 2005 8.699 8.704 8.586 8.618 188,857 -0.06(-0.70%)
Mar 18, 2005 8.716 8.721 8.653 8.679 226,057 -0.09(-0.98%)
Mar 17, 2005 8.719 8.796 8.719 8.765 116,503 +0.02(+0.20%)
Mar 16, 2005 8.701 8.782 8.684 8.748 72,763 +0.01(+0.11%)
Mar 15, 2005 8.750 8.767 8.719 8.738 149,614 +0.01(+0.14%)
Mar 14, 2005 8.733 8.745 8.682 8.726 164,739 -0.06(-0.70%)
Mar 11, 2005 8.804 8.821 8.780 8.787 62,543 -0.02(-0.22%)
Mar 10, 2005 8.780 8.816 8.753 8.807 141,030 -0.00(-0.03%)
Mar 09, 2005 8.792 8.851 8.758 8.809 194,171 -0.36(-3.95%)
Mar 08, 2005 9.108 9.208 9.108 9.171 241,999 +0.07(+0.75%)
Mar 07, 2005 9.056 9.112 9.029 9.103 212,567 -0.05(-0.56%)
Mar 04, 2005 9.054 9.296 9.022 9.154 298,411 +0.01(+0.13%)
Mar 03, 2005 9.076 9.144 9.061 9.142 145,118 +0.02(+0.19%)
Mar 02, 2005 9.137 9.191 9.095 9.125 192,128 -0.08(-0.88%)
Mar 01, 2005 9.159 9.271 9.134 9.205 135,307 +0.21(+2.31%)
Feb 28, 2005 8.978 9.051 8.929 8.997 108,736 -0.08(-0.86%)
Feb 25, 2005 8.904 9.076 8.904 9.076 159,016 +0.05(+0.54%)
Feb 24, 2005 8.936 9.041 8.936 9.027 157,790 +0.10(+1.10%)
Feb 23, 2005 8.816 8.941 8.816 8.929 123,861 +0.11(+1.22%)
Feb 22, 2005 8.868 8.926 8.787 8.821 362,999 -0.25(-2.72%)
Feb 18, 2005 9.024 9.068 9.002 9.068 64,587 -0.01(-0.08%)
Feb 17, 2005 9.000 9.098 9.000 9.076 102,195 +0.02(+0.19%)
Feb 16, 2005 9.071 9.078 9.012 9.059 112,006 -0.03(-0.38%)
Feb 15, 2005 9.002 9.120 9.002 9.093 170,053 -0.09(-1.01%)
Feb 14, 2005 9.137 9.237 9.127 9.186 115,685 +0.20(+2.26%)
Feb 11, 2005 8.983 9.049 8.975 8.983 140,212 +0.02(+0.19%)
Feb 10, 2005 8.929 8.975 8.929 8.966 109,145 +0.08(+0.85%)
Feb 09, 2005 8.890 8.922 8.851 8.890 111,597 -0.11(-1.20%)
Feb 08, 2005 8.978 9.027 8.949 8.997 204,800 +0.07(+0.74%)
Feb 07, 2005 8.838 8.931 8.812 8.931 291,871 +0.09(+1.00%)
Feb 04, 2005 8.689 8.880 8.621 8.843 620,941 +0.18(+2.12%)
Feb 03, 2005 8.611 8.660 8.574 8.660 76,442 +0.01(+0.08%)
Feb 02, 2005 8.623 8.660 8.591 8.653 88,297 +0.14(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.